Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.53 | 36.83 | 36.27 | 36.65 | 24,335,284 | +0.47(+1.31%) |
Dec 28, 2018 | 36.51 | 36.81 | 35.91 | 36.17 | 26,542,368 | -0.12(-0.33%) |
Dec 27, 2018 | 35.43 | 36.31 | 34.80 | 36.29 | 33,581,324 | +0.37(+1.04%) |
Dec 26, 2018 | 34.40 | 35.94 | 34.17 | 35.92 | 39,411,056 | +1.85(+5.44%) |
Dec 24, 2018 | 35.27 | 35.36 | 34.04 | 34.07 | 28,459,764 | -1.33(-3.75%) |
Dec 21, 2018 | 36.29 | 36.76 | 35.30 | 35.39 | 92,127,416 | -0.54(-1.51%) |
Dec 20, 2018 | 36.36 | 36.56 | 35.41 | 35.94 | 45,887,548 | -0.55(-1.51%) |
Dec 19, 2018 | 37.12 | 37.99 | 36.00 | 36.48 | 41,167,080 | -0.78(-2.09%) |
Dec 18, 2018 | 37.68 | 37.73 | 36.98 | 37.26 | 35,299,204 | -0.12(-0.32%) |
Dec 17, 2018 | 38.75 | 38.90 | 37.13 | 37.38 | 42,219,788 | -1.37(-3.54%) |
Dec 14, 2018 | 39.22 | 39.42 | 38.60 | 38.75 | 32,356,038 | -1.40(-3.48%) |
Dec 13, 2018 | 40.32 | 40.57 | 39.86 | 40.15 | 23,627,480 | +0.04(+0.11%) |
Dec 12, 2018 | 40.53 | 40.76 | 40.05 | 40.10 | 27,375,500 | +0.28(+0.70%) |
Dec 11, 2018 | 40.48 | 40.51 | 39.50 | 39.83 | 29,747,434 | +0.19(+0.49%) |
Dec 10, 2018 | 39.16 | 39.86 | 38.74 | 39.63 | 33,908,812 | +0.36(+0.90%) |
Dec 07, 2018 | 40.73 | 41.01 | 39.21 | 39.28 | 45,283,792 | -1.65(-4.03%) |
Dec 06, 2018 | 39.74 | 40.98 | 39.30 | 40.92 | 46,831,424 | +0.88(+2.20%) |
Dec 04, 2018 | 41.19 | 41.56 | 39.96 | 40.05 | 36,421,400 | -1.18(-2.85%) |
Dec 03, 2018 | 40.87 | 41.26 | 40.66 | 41.22 | 29,035,204 | +0.74(+1.82%) |
Nov 30, 2018 | 39.98 | 40.52 | 39.68 | 40.49 | 49,210,692 | +0.45(+1.12%) |
Nov 29, 2018 | 39.66 | 40.39 | 39.66 | 40.04 | 26,726,356 | +0.04(+0.11%) |
Nov 28, 2018 | 39.16 | 40.16 | 39.01 | 39.99 | 28,183,272 | +0.99(+2.54%) |
Nov 27, 2018 | 38.44 | 39.23 | 38.24 | 39.01 | 25,388,976 | +0.69(+1.81%) |
Nov 26, 2018 | 38.18 | 38.60 | 38.13 | 38.31 | 20,628,380 | +0.64(+1.71%) |
Nov 23, 2018 | 37.59 | 38.16 | 37.54 | 37.67 | 11,082,486 | -0.30(-0.78%) |
Nov 21, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.34(+0.90%) | |
Nov 20, 2018 | 37.99 | 38.29 | 37.33 | 37.63 | 33,613,556 | -1.07(-2.75%) |
Nov 19, 2018 | 39.20 | 39.39 | 38.27 | 38.69 | 33,048,042 | -0.51(-1.29%) |
Nov 16, 2018 | 39.29 | 39.78 | 39.01 | 39.20 | 37,041,808 | -0.36(-0.90%) |
Nov 15, 2018 | 39.58 | 39.83 | 38.18 | 39.55 | 54,331,216 | +2.06(+5.50%) |
Nov 14, 2018 | 38.45 | 38.60 | 37.28 | 37.49 | 43,143,552 | -0.67(-1.75%) |
Nov 13, 2018 | 38.65 | 38.95 | 38.08 | 38.16 | 30,968,770 | -0.42(-1.10%) |
Nov 12, 2018 | 39.87 | 39.96 | 38.51 | 38.58 | 30,062,316 | -1.26(-3.16%) |
Nov 09, 2018 | 40.66 | 40.81 | 39.50 | 39.84 | 26,031,096 | -1.12(-2.75%) |
Nov 08, 2018 | 40.49 | 40.97 | 40.49 | 40.97 | 24,658,820 | +0.46(+1.13%) |
Nov 07, 2018 | 39.73 | 40.54 | 39.53 | 40.51 | 23,625,242 | +1.18(+3.01%) |
Nov 06, 2018 | 38.94 | 39.43 | 38.90 | 39.33 | 18,204,170 | +0.30(+0.78%) |
Nov 05, 2018 | 38.68 | 39.28 | 38.35 | 39.02 | 20,532,156 | +0.56(+1.45%) |
Nov 02, 2018 | 38.67 | 38.98 | 38.04 | 38.46 | 30,247,448 | -0.14(-0.37%) |
Nov 01, 2018 | 38.62 | 38.80 | 38.14 | 38.61 | 29,154,688 | -0.08(-0.22%) |
Oct 31, 2018 | 38.10 | 39.16 | 37.96 | 38.69 | 30,770,646 | +0.99(+2.62%) |
Oct 30, 2018 | 37.14 | 37.80 | 37.00 | 37.70 | 30,653,382 | +0.63(+1.69%) |
Oct 29, 2018 | 37.96 | 38.10 | 36.32 | 37.08 | 33,357,422 | -0.35(-0.93%) |
Oct 26, 2018 | 37.69 | 38.15 | 37.03 | 37.42 | 37,608,300 | -1.03(-2.68%) |
Oct 25, 2018 | 37.74 | 38.74 | 37.39 | 38.46 | 31,527,376 | +1.18(+3.18%) |
Oct 24, 2018 | 38.47 | 38.63 | 37.18 | 37.27 | 34,980,832 | -1.14(-2.97%) |
Oct 23, 2018 | 38.18 | 38.71 | 37.58 | 38.41 | 25,818,994 | -0.29(-0.74%) |
Oct 22, 2018 | 38.71 | 39.14 | 38.40 | 38.70 | 22,696,402 | +0.36(+0.93%) |
Oct 19, 2018 | 38.40 | 39.07 | 38.17 | 38.35 | 25,251,888 | -0.10(-0.26%) |
Oct 18, 2018 | 39.16 | 39.32 | 38.18 | 38.45 | 22,518,512 | -0.41(-1.04%) |
Oct 17, 2018 | 38.81 | 39.10 | 38.24 | 38.85 | 21,045,770 | +0.10(+0.26%) |
Oct 16, 2018 | 38.30 | 38.85 | 37.93 | 38.75 | 26,802,656 | +0.97(+2.57%) |
Oct 15, 2018 | 38.50 | 38.67 | 37.78 | 37.78 | 30,927,326 | -0.88(-2.28%) |
Oct 12, 2018 | 38.00 | 38.78 | 37.60 | 38.66 | 41,885,548 | +1.34(+3.60%) |
Oct 11, 2018 | 38.45 | 38.57 | 37.14 | 37.31 | 43,151,356 | -1.28(-3.31%) |
Oct 10, 2018 | 40.12 | 40.18 | 38.51 | 38.59 | 39,082,428 | -1.57(-3.92%) |
Oct 09, 2018 | 40.20 | 40.62 | 39.99 | 40.16 | 20,111,036 | -0.03(-0.06%) |
Oct 08, 2018 | 40.53 | 41.02 | 39.88 | 40.19 | 28,131,122 | -0.52(-1.27%) |
Oct 05, 2018 | 40.93 | 41.31 | 40.27 | 40.70 | 22,587,920 | -0.21(-0.52%) |
Oct 04, 2018 | 41.13 | 41.25 | 40.63 | 40.92 | 26,143,254 | -0.36(-0.88%) |
Oct 03, 2018 | 41.38 | 41.56 | 41.22 | 41.28 | 19,922,826 | +0.11(+0.27%) |
Oct 02, 2018 | 40.95 | 41.28 | 40.89 | 41.17 | 18,655,124 | +0.12(+0.29%) |